巴工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,820 | 1,827 | 1,819 | 1,821 | +2 | +0.1% | 5,800 |
| 2017/07/27 | 1,823 | 1,827 | 1,819 | 1,819 | -4 | -0.2% | 4,900 |
| 2017/07/26 | 1,837 | 1,837 | 1,820 | 1,823 | -4 | -0.2% | 6,700 |
| 2017/07/25 | 1,836 | 1,837 | 1,825 | 1,827 | -5 | -0.3% | 8,300 |
| 2017/07/24 | 1,830 | 1,834 | 1,828 | 1,832 | +3 | +0.2% | 10,200 |
| 2017/07/21 | 1,825 | 1,832 | 1,821 | 1,829 | +7 | +0.4% | 8,900 |
| 2017/07/20 | 1,810 | 1,823 | 1,810 | 1,822 | +8 | +0.4% | 12,100 |
| 2017/07/19 | 1,824 | 1,824 | 1,810 | 1,814 | ±0 | ±0% | 8,900 |
| 2017/07/18 | 1,821 | 1,821 | 1,814 | 1,814 | ±0 | ±0% | 12,700 |
| 2017/07/14 | 1,816 | 1,821 | 1,814 | 1,814 | ±0 | ±0% | 5,100 |
| 2017/07/13 | 1,809 | 1,818 | 1,808 | 1,814 | +5 | +0.3% | 8,500 |
| 2017/07/12 | 1,815 | 1,815 | 1,808 | 1,809 | -1 | -0.1% | 5,200 |
| 2017/07/11 | 1,803 | 1,820 | 1,803 | 1,810 | +5 | +0.3% | 5,900 |
| 2017/07/10 | 1,806 | 1,818 | 1,805 | 1,805 | ±0 | ±0% | 9,400 |
| 2017/07/07 | 1,818 | 1,821 | 1,805 | 1,805 | -14 | -0.8% | 6,900 |
| 2017/07/06 | 1,830 | 1,830 | 1,812 | 1,819 | +10 | +0.6% | 18,200 |
| 2017/07/05 | 1,799 | 1,816 | 1,798 | 1,809 | +14 | +0.8% | 9,800 |
| 2017/07/04 | 1,814 | 1,814 | 1,794 | 1,795 | -5 | -0.3% | 7,300 |
| 2017/07/03 | 1,811 | 1,815 | 1,799 | 1,800 | -1 | -0.1% | 9,400 |
| 2017/06/30 | 1,801 | 1,806 | 1,794 | 1,801 | ±0 | ±0% | 12,900 |
| 2017/06/29 | 1,812 | 1,820 | 1,801 | 1,801 | -13 | -0.7% | 5,900 |
| 2017/06/28 | 1,814 | 1,823 | 1,812 | 1,814 | -7 | -0.4% | 4,900 |
| 2017/06/27 | 1,835 | 1,838 | 1,817 | 1,821 | -5 | -0.3% | 13,000 |
| 2017/06/26 | 1,830 | 1,834 | 1,826 | 1,826 | ±0 | ±0% | 7,300 |
| 2017/06/23 | 1,802 | 1,828 | 1,802 | 1,826 | +12 | +0.7% | 10,900 |
| 2017/06/22 | 1,840 | 1,840 | 1,814 | 1,814 | -15 | -0.8% | 15,600 |
| 2017/06/21 | 1,825 | 1,836 | 1,825 | 1,829 | +4 | +0.2% | 15,400 |
| 2017/06/20 | 1,810 | 1,827 | 1,810 | 1,825 | +15 | +0.8% | 10,200 |
| 2017/06/19 | 1,798 | 1,811 | 1,798 | 1,810 | +14 | +0.8% | 5,100 |
| 2017/06/16 | 1,806 | 1,808 | 1,792 | 1,796 | -10 | -0.6% | 7,200 |
| 2017/06/15 | 1,801 | 1,813 | 1,792 | 1,806 | +5 | +0.3% | 7,900 |
| 2017/06/14 | 1,822 | 1,822 | 1,801 | 1,801 | -2 | -0.1% | 7,200 |
| 2017/06/13 | 1,814 | 1,817 | 1,803 | 1,803 | -12 | -0.7% | 9,700 |
| 2017/06/12 | 1,826 | 1,827 | 1,815 | 1,815 | -11 | -0.6% | 10,300 |
| 2017/06/09 | 1,826 | 1,830 | 1,813 | 1,826 | ±0 | ±0% | 13,600 |
| 2017/06/08 | 1,818 | 1,830 | 1,814 | 1,826 | -11 | -0.6% | 14,000 |
| 2017/06/07 | 1,836 | 1,838 | 1,830 | 1,837 | +4 | +0.2% | 16,300 |
| 2017/06/06 | 1,837 | 1,837 | 1,825 | 1,833 | +5 | +0.3% | 13,200 |
| 2017/06/05 | 1,825 | 1,839 | 1,817 | 1,828 | +47 | +2.6% | 39,400 |
| 2017/06/02 | 1,763 | 1,781 | 1,763 | 1,781 | +9 | +0.5% | 18,300 |
| 2017/06/01 | 1,761 | 1,772 | 1,761 | 1,772 | +12 | +0.7% | 3,900 |
| 2017/05/31 | 1,763 | 1,766 | 1,756 | 1,760 | -11 | -0.6% | 9,100 |
| 2017/05/30 | 1,771 | 1,774 | 1,761 | 1,771 | -7 | -0.4% | 4,800 |
| 2017/05/29 | 1,770 | 1,782 | 1,765 | 1,778 | +5 | +0.3% | 4,600 |
| 2017/05/26 | 1,779 | 1,780 | 1,770 | 1,773 | -11 | -0.6% | 10,700 |
| 2017/05/25 | 1,778 | 1,784 | 1,776 | 1,784 | +1 | +0.1% | 2,600 |
| 2017/05/24 | 1,770 | 1,783 | 1,770 | 1,783 | +11 | +0.6% | 3,700 |
| 2017/05/23 | 1,799 | 1,799 | 1,767 | 1,772 | -6 | -0.3% | 12,400 |
| 2017/05/22 | 1,776 | 1,782 | 1,775 | 1,778 | +3 | +0.2% | 4,900 |
| 2017/05/19 | 1,782 | 1,783 | 1,770 | 1,775 | -7 | -0.4% | 5,800 |
1901～
1950
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「巴工業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 巴工業 | 140,000円 | +9.4% | +4.7% | 3.52% | 11.58倍 | 1.06倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ソディック | 83,900円 | +5.1% | +4.8% | 3.46% | 14.63倍 | 0.50倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 荏原実業 | 342,500円 | +6.7% | +4.7% | 3.50% | 12.34倍 | 1.74倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 旭ダイヤ | 80,600円 | +10.0% | +45.3% | 3.72% | 15.96倍 | 0.65倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 技研製 | 142,700円 | -11.5% | -31.6% | 3.78% | 21.21倍 | 0.94倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
